Italia markets close in 1 hour 13 minutes

Conduit Pharmaceuticals Inc. (CDT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,23000,0000 (0,00%)
In data: 10:15AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20241,20001,44001,20001,23001,23006.572
25 giu 20241,41001,46501,23001,23001,230061.200
24 giu 20241,52001,63601,41001,45001,450055.200
21 giu 20241,46001,71001,46001,56001,5600219.200
20 giu 20241,69001,80501,42001,46001,460080.900
18 giu 20241,53001,73001,53001,59001,5900108.900
17 giu 20241,74001,77001,61001,69001,690041.500
14 giu 20241,91002,02001,64001,80001,8000109.500
13 giu 20242,22003,12001,94002,02002,0200373.900
12 giu 20242,67002,79502,15002,15002,150072.900
11 giu 20242,70002,94002,65002,71002,710036.400
10 giu 20242,83002,90002,69002,74002,740023.400
07 giu 20242,75002,89102,72002,84002,840022.300
06 giu 20242,79002,90002,65002,81002,810027.800
05 giu 20242,89002,99002,76002,86002,860046.100
04 giu 20242,93003,05002,90002,96002,960014.900
03 giu 20242,97003,09002,86003,00003,000028.900
31 mag 20242,92003,05002,89003,04003,040026.200
30 mag 20243,12003,14002,93503,00003,000048.200
29 mag 20242,95003,06002,89003,03003,030055.900
28 mag 20242,84003,27002,82903,03003,0300126.400
24 mag 20242,92003,00002,79002,84002,840066.300
23 mag 20243,00503,02002,85002,96002,960067.100
22 mag 20242,90003,10002,83002,96002,960083.000
21 mag 20243,03503,28002,93003,00003,000070.600
20 mag 20242,89502,97002,89502,91002,91003.200
17 mag 20242,81703,05002,66002,97002,970026.900
16 mag 20242,95503,09002,83002,94002,940026.200
15 mag 20242,93003,06502,80002,97002,970012.500
14 mag 20243,10003,14502,80002,84002,840048.000
13 mag 20243,10003,13002,95003,09003,090020.500
10 mag 20243,08003,25002,96002,97002,970034.200
09 mag 20243,11003,19003,04003,04003,040019.200
08 mag 20243,20003,21502,85002,95002,950033.600
07 mag 20243,10503,50003,10503,21003,210017.800
06 mag 20243,11003,21503,08003,08003,080013.000
03 mag 20243,00003,22502,99003,00003,000014.200
02 mag 20242,92003,13002,92002,99002,990010.400
01 mag 20243,04003,22002,82002,82002,82007.900
30 apr 20243,21503,49003,01003,01003,010050.600
29 apr 20243,13003,34003,10003,34003,340018.300
26 apr 20243,05003,17003,05003,17003,17005.600
25 apr 20243,15003,20003,08003,10003,100014.700
24 apr 20243,17003,20003,10003,18003,180021.400
23 apr 20243,10003,21003,06003,15003,150014.200
22 apr 20243,14503,14503,08003,08003,08005.100
19 apr 20242,92003,17002,92003,12003,120013.000
18 apr 20243,06003,23002,95002,99002,990031.300
17 apr 20243,12003,22002,93002,97002,970015.000
16 apr 20243,10003,23002,99503,09003,090022.100
15 apr 20243,10003,24003,07503,22003,220018.600
12 apr 20243,15003,18002,93503,18003,18002.600
11 apr 20243,10003,24003,10003,19003,190017.200
10 apr 20243,02003,23002,76003,10003,100030.600
09 apr 20243,04003,27003,03003,17003,170016.700
08 apr 20243,21003,29002,97003,25003,250016.400
05 apr 20243,17303,30003,11003,26003,260018.500
04 apr 20243,16803,33003,16803,27003,270017.800
03 apr 20243,35003,35003,22003,34003,340022.500
02 apr 20243,60003,60003,11003,43003,430027.900
01 apr 20243,79003,79003,44003,51003,510013.900
28 mar 20243,59003,92003,35003,67003,670033.100
27 mar 20243,42003,64003,23003,57003,570032.800
26 mar 20243,25003,41003,15003,41003,410034.800
25 mar 20243,48003,48003,12003,35003,350047.000
22 mar 20243,43003,70003,11003,30003,300038.100
21 mar 20243,58503,67003,12303,45003,450044.500
20 mar 20243,14003,49003,14003,46503,465020.700
19 mar 20243,25503,37003,05003,18003,180065.700
18 mar 20243,38003,51003,07003,16003,160021.900
15 mar 20243,19003,53003,14003,53003,530070.900
14 mar 20243,09003,18003,05003,18003,180017.900
13 mar 20243,29003,29002,93203,09003,090033.400
12 mar 20243,60003,71203,40003,42003,420083.300
11 mar 20242,78003,68502,78003,68003,6800143.500
08 mar 20242,70002,85002,66002,78002,780040.200
07 mar 20242,71502,71502,65002,65002,650025.100
06 mar 20242,74002,80002,65002,75002,750032.400
05 mar 20242,65002,78002,51002,77002,770047.400
04 mar 20242,77502,77502,51002,69002,690018.900
01 mar 20242,88003,00002,59002,59002,590022.000
29 feb 20242,90503,00002,56002,57002,570013.900
28 feb 20243,01403,01402,65002,85002,850026.000
27 feb 20243,15003,34002,90002,97002,970043.400
26 feb 20242,80003,14002,80003,14003,140039.800
23 feb 20242,85003,11002,77002,81002,810049.100
22 feb 20242,78002,84002,66002,83002,830024.500
21 feb 20243,04503,04502,61002,65002,650042.300
20 feb 20243,08003,08002,80002,92002,920027.800
16 feb 20242,90003,10002,76002,99002,990025.500
15 feb 20243,26003,26002,94003,05003,050019.200
14 feb 20243,35003,35002,89003,18003,180017.800
13 feb 20242,81503,29002,67003,24003,240077.600
12 feb 20242,68002,86002,68002,77002,770018.000
09 feb 20243,27003,31502,75002,75002,750047.900
08 feb 20242,66003,23502,61003,23503,235028.500
07 feb 20242,63002,87002,44002,74002,740065.100
06 feb 20242,69502,88002,62002,88002,880036.100
05 feb 20242,71502,87302,41002,43002,430058.900
02 feb 20242,65502,78002,61002,78002,780029.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...